Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.6700 0.7000 0.6403 0.6581 5,178,800 -0.00(-0.29%)
Jan 28, 2021 0.6900 0.7000 0.6300 0.6600 6,784,095 +0.02(+3.13%)
Jan 27, 2021 0.6600 0.6700 0.6200 0.6400 4,263,523 -0.05(-7.25%)
Jan 26, 2021 0.6700 0.7200 0.6600 0.6900 4,419,743 +0.01(+1.47%)
Jan 25, 2021 0.7100 0.7200 0.6500 0.6800 3,611,903 -0.02(-2.44%)
Jan 22, 2021 0.7001 0.7090 0.6851 0.6970 2,373,700 -0.03(-3.56%)
Jan 21, 2021 0.7500 0.7500 0.6815 0.7227 3,729,248 -0.03(-3.55%)
Jan 20, 2021 0.7500 0.7550 0.7015 0.7493 3,197,824 -0.00(-0.53%)
Jan 19, 2021 0.7758 0.7758 0.7230 0.7533 4,086,024 -0.02(-3.05%)
Jan 15, 2021 0.8300 0.8300 0.7563 0.7770 3,951,000 -0.02(-2.88%)
Jan 14, 2021 0.7700 0.8200 0.7600 0.8000 5,340,393 +0.06(+8.11%)
Jan 13, 2021 0.7500 0.7600 0.7200 0.7400 2,564,174 -0.01(-1.33%)
Jan 12, 2021 0.7900 0.8000 0.7200 0.7500 2,776,495 -0.02(-2.60%)
Jan 11, 2021 0.7800 0.7800 0.7200 0.7700 3,169,841 -0.02(-2.01%)
Jan 08, 2021 0.8155 0.8300 0.7600 0.7858 5,198,600 -0.03(-3.24%)
Jan 07, 2021 0.7800 0.8236 0.7539 0.8121 4,586,477 +0.07(+9.74%)
Jan 06, 2021 0.7700 0.7700 0.7200 0.7400 3,464,143 -0.02(-2.91%)
Jan 05, 2021 0.7000 0.7649 0.6720 0.7622 4,880,629 +0.09(+13.76%)
Jan 04, 2021 0.6900 0.7200 0.6500 0.6700 2,958,910 +0.02(+3.55%)
Dec 31, 2020 0.6470 0.6470 0.6470 3,870,397 -0.06(-8.87%)
Dec 30, 2020 0.7200 0.7600 0.7000 0.7100 3,870,397 +0.01(+1.43%)
Dec 29, 2020 0.7200 0.7200 0.6600 0.7000 4,626,342 -0.02(-2.78%)
Dec 28, 2020 0.6500 0.7500 0.6300 0.7200 5,722,124 +0.10(+15.29%)
Dec 24, 2020 0.6300 0.6400 0.5910 0.6245 1,910,000 +0.00(+0.73%)
Dec 23, 2020 0.6000 0.6400 0.5900 0.6200 5,157,055 +0.03(+5.30%)
Dec 22, 2020 0.6100 0.6100 0.5700 0.5888 1,868,790 -0.00(-0.20%)
Dec 21, 2020 0.5800 0.6000 0.5600 0.5900 2,998,888 -0.00(-0.81%)
Dec 18, 2020 0.5700 0.5953 0.5628 0.5948 2,439,100 +0.01(+2.55%)
Dec 17, 2020 0.6000 0.6000 0.5600 0.5800 2,632,552 -0.02(-3.33%)
Dec 16, 2020 0.6100 0.6100 0.5800 0.6000 2,709,552 -0.01(-1.33%)
Dec 15, 2020 0.6200 0.6200 0.5650 0.6081 3,236,199 +0.03(+4.84%)
Dec 14, 2020 0.6000 0.6300 0.5600 0.5800 6,651,680 +0.01(+2.36%)
Dec 11, 2020 0.5500 0.5699 0.5200 0.5666 2,823,900 +0.04(+6.91%)
Dec 10, 2020 0.5100 0.5700 0.5100 0.5300 3,606,609 +0.03(+6.30%)
Dec 09, 2020 0.5200 0.5249 0.4740 0.4986 2,759,315 -0.01(-2.24%)
Dec 08, 2020 0.5520 0.5650 0.4890 0.5100 6,037,930 -0.01(-2.30%)
Dec 07, 2020 0.5000 0.5419 0.4800 0.5220 9,265,309 +0.06(+13.82%)
Dec 04, 2020 0.4050 0.4627 0.3980 0.4586 3,308,400 +0.06(+14.54%)
Dec 03, 2020 0.4200 0.4200 0.3961 0.4004 1,489,080 -0.01(-2.34%)
Dec 02, 2020 0.3734 0.4100 0.3660 0.4100 2,946,252 +0.03(+9.33%)
Dec 01, 2020 0.3700 0.3883 0.3650 0.3750 2,001,897 -0.01(-1.32%)
Nov 30, 2020 0.4000 0.4000 0.3600 0.3800 1,476,583 +0.01(+1.60%)
Nov 27, 2020 0.3930 0.3930 0.3681 0.3740 1,365,600 -0.02(-4.59%)
Nov 25, 2020 0.3690 0.3930 0.3540 0.3920 3,691,500 +0.03(+9.62%)
Nov 24, 2020 0.3500 0.3685 0.3410 0.3576 4,576,732 +0.01(+4.20%)
Nov 23, 2020 0.3500 0.3510 0.3380 0.3432 1,189,442 -0.00(-0.52%)
Nov 20, 2020 0.3400 0.3489 0.3356 0.3450 828,300 +0.00(+1.47%)
Nov 19, 2020 0.3590 0.3590 0.3400 0.3400 808,935 -0.01(-2.10%)
Nov 18, 2020 0.3403 0.3580 0.3400 0.3473 1,315,606 +0.01(+2.15%)
Nov 17, 2020 0.3800 0.3800 0.3397 0.3400 1,436,029 -0.01(-3.44%)
Nov 16, 2020 0.3500 0.3679 0.3500 0.3521 938,568 -0.00(-0.20%)
Nov 13, 2020 0.3698 0.3698 0.3524 0.3528 652,200 +0.00(+0.20%)
Nov 12, 2020 0.3738 0.3738 0.3521 0.3521 1,075,203 -0.02(-4.86%)
Nov 11, 2020 0.3750 0.3799 0.3612 0.3701 1,082,130 -0.00(-0.38%)
Nov 10, 2020 0.3500 0.3760 0.3470 0.3715 1,412,484 +0.03(+7.40%)
Nov 09, 2020 0.3500 0.3597 0.3431 0.3459 997,510 +0.00(+0.23%)
Nov 06, 2020 0.3500 0.3545 0.3400 0.3451 744,100 -0.00(-0.69%)
Nov 05, 2020 0.3340 0.3494 0.3300 0.3475 891,349 +0.01(+2.21%)
Nov 04, 2020 0.3400 0.3500 0.3300 0.3400 768,461 +0.00(+0.00%)
Nov 03, 2020 0.3400 0.3400 0.3300 0.3400 453,514 +0.00(+0.00%)
Nov 02, 2020 0.3400 0.3500 0.3400 0.3400 580,796 -0.01(-4.12%)
Oct 30, 2020 0.3227 0.3570 0.3110 0.3546 1,551,100 +0.03(+9.78%)
Oct 29, 2020 0.3160 0.3294 0.3103 0.3230 593,982 +0.01(+2.54%)
Oct 28, 2020 0.3315 0.3315 0.3020 0.3150 978,327 -0.01(-3.49%)
Oct 27, 2020 0.3200 0.3348 0.3200 0.3264 1,089,355 +0.01(+4.31%)
Oct 26, 2020 0.3300 0.3354 0.3120 0.3129 2,025,524 -0.02(-5.55%)
Oct 23, 2020 0.3497 0.3497 0.3300 0.3313 1,743,500 -0.02(-4.58%)
Oct 22, 2020 0.3500 0.3547 0.3420 0.3472 2,027,181 -0.00(-0.37%)
Oct 21, 2020 0.3570 0.3570 0.3427 0.3485 4,058,985 -0.01(-1.58%)
Oct 20, 2020 0.3481 0.3570 0.3450 0.3541 2,042,455 +0.01(+1.58%)
Oct 19, 2020 0.3500 0.3544 0.3405 0.3486 1,781,387 -0.00(-0.14%)
Oct 16, 2020 0.3411 0.3491 0.3318 0.3491 3,331,500 +0.01(+2.68%)
Oct 15, 2020 0.3500 0.3500 0.3400 0.3400 3,432,195 +0.00(+0.00%)
Oct 14, 2020 0.3400 0.3400 0.3400 0.3400 4,122,992 -0.01(-2.38%)
Oct 13, 2020 0.3500 0.3589 0.3411 0.3483 4,055,875 -0.00(-0.49%)
Oct 12, 2020 0.3600 0.3600 0.3400 0.3500 2,725,666 -0.01(-2.86%)
Oct 09, 2020 0.3701 0.3771 0.3600 0.3603 4,416,600 -0.01(-2.65%)
Oct 08, 2020 0.3800 0.3900 0.3600 0.3701 14,610,955 -0.03(-7.48%)
Oct 07, 2020 0.4200 0.5300 0.4100 0.4000 17,925,514 -0.02(-4.81%)
Oct 06, 2020 0.4294 0.4300 0.4100 0.4202 1,157,915 -0.00(-0.47%)
Oct 05, 2020 0.4200 0.4245 0.4021 0.4222 670,265 +0.02(+4.02%)
Oct 02, 2020 0.4000 0.4137 0.3911 0.4059 763,100 +0.01(+1.45%)
Oct 01, 2020 0.4260 0.4260 0.4000 0.4001 657,497 -0.01(-1.60%)
Sep 30, 2020 0.4100 0.4227 0.3867 0.4066 1,931,890 -0.00(-0.34%)
Sep 29, 2020 0.4236 0.4270 0.4080 0.4080 1,301,257 -0.01(-3.29%)
Sep 28, 2020 0.4200 0.4344 0.4068 0.4219 1,214,256 +0.00(+0.84%)
Sep 25, 2020 0.4110 0.4192 0.3952 0.4184 798,300 +0.01(+1.41%)
Sep 24, 2020 0.4200 0.4200 0.3971 0.4126 1,266,094 -0.01(-1.64%)
Sep 23, 2020 0.4230 0.4230 0.3812 0.4195 1,336,596 +0.01(+2.32%)
Sep 22, 2020 0.4200 0.4249 0.4100 0.4100 727,119 -0.01(-1.25%)
Sep 21, 2020 0.4311 0.4340 0.4025 0.4152 1,207,312 -0.02(-4.35%)
Sep 18, 2020 0.4510 0.4560 0.4251 0.4341 988,600 -0.02(-3.81%)
Sep 17, 2020 0.4600 0.4704 0.4410 0.4513 454,426 -0.00(-0.59%)
Sep 16, 2020 0.4705 0.4765 0.4452 0.4540 1,077,470 -0.01(-2.78%)
Sep 15, 2020 0.4800 0.4999 0.4600 0.4670 1,035,677 -0.02(-3.27%)
Sep 14, 2020 0.4450 0.4849 0.4450 0.4828 533,702 +0.03(+6.77%)
Sep 11, 2020 0.4700 0.4794 0.4450 0.4522 845,700 -0.02(-3.29%)
Sep 10, 2020 0.4850 0.4912 0.4611 0.4676 784,068 -0.00(-0.66%)
Sep 09, 2020 0.4617 0.4782 0.4550 0.4707 590,710 +0.01(+2.33%)
Sep 08, 2020 0.4700 0.4700 0.4500 0.4600 1,197,114 -0.02(-4.33%)
Sep 04, 2020 0.5020 0.5249 0.4600 0.4808 1,473,900 -0.03(-5.61%)
Sep 03, 2020 0.5500 0.5720 0.5041 0.5094 1,643,742 -0.04(-7.38%)
Sep 02, 2020 0.5700 0.5800 0.5500 0.5500 1,268,547 -0.01(-1.89%)
Sep 01, 2020 0.5400 0.5648 0.5200 0.5606 1,050,910 +0.02(+4.20%)
Aug 31, 2020 0.5380 0.5400 0.5210 0.5380 1,066,919 +0.01(+1.70%)
Aug 28, 2020 0.5200 0.5378 0.5199 0.5290 754,100 +0.01(+1.73%)
Aug 27, 2020 0.5200 0.5350 0.5101 0.5200 928,707 +0.01(+0.97%)
Aug 26, 2020 0.4900 0.5180 0.4882 0.5150 935,216 +0.02(+3.39%)
Aug 25, 2020 0.4650 0.4993 0.4650 0.4981 858,784 +0.02(+3.64%)
Aug 24, 2020 0.4980 0.4980 0.4680 0.4806 508,391 -0.02(-3.49%)
Aug 21, 2020 0.5000 0.5000 0.4720 0.4980 532,000 +0.00(+0.95%)
Aug 20, 2020 0.4861 0.4941 0.4730 0.4933 456,483 +0.01(+1.90%)
Aug 19, 2020 0.4750 0.4841 0.4650 0.4841 564,280 +0.00(+1.00%)
Aug 18, 2020 0.5000 0.5000 0.4629 0.4793 482,028 -0.01(-1.38%)
Aug 17, 2020 0.5054 0.5054 0.4751 0.4860 476,938 +0.00(+0.96%)
Aug 14, 2020 0.4748 0.4843 0.4615 0.4814 401,500 +0.01(+1.50%)
Aug 13, 2020 0.4689 0.4774 0.4600 0.4743 410,993 -0.00(-0.65%)
Aug 12, 2020 0.4800 0.4840 0.4621 0.4774 606,581 +0.00(+0.42%)
Aug 11, 2020 0.4800 0.4885 0.4600 0.4754 652,781 -0.01(-2.42%)
Aug 10, 2020 0.4990 0.5100 0.4810 0.4872 601,500 -0.01(-1.58%)
Aug 07, 2020 0.4899 0.4950 0.4700 0.4950 860,800 +0.01(+1.02%)
Aug 06, 2020 0.5000 0.5100 0.4700 0.4900 766,476 -0.00(-0.49%)
Aug 05, 2020 0.5100 0.5100 0.4800 0.4924 1,349,842 -0.00(-0.77%)
Aug 04, 2020 0.5200 0.5200 0.4701 0.4962 1,761,120 -0.02(-3.67%)
Aug 03, 2020 0.4800 0.5200 0.4799 0.5151 1,783,301 +0.05(+9.62%)
Jul 31, 2020 0.4239 0.4800 0.4167 0.4699 1,987,100 +0.05(+11.88%)
Jul 30, 2020 0.4600 0.4800 0.4000 0.4200 1,321,009 -0.01(-3.40%)
Jul 29, 2020 0.4700 0.4700 0.3999 0.4348 1,540,340 -0.04(-7.49%)
Jul 28, 2020 0.4900 0.4960 0.4600 0.4700 1,162,479 -0.01(-2.08%)
Jul 27, 2020 0.4700 0.4800 0.4500 0.4800 1,066,835 +0.03(+6.03%)
Jul 24, 2020 0.4700 0.4747 0.4462 0.4527 642,600 -0.01(-2.12%)
Jul 23, 2020 0.4600 0.4735 0.4530 0.4625 1,298,496 +0.01(+2.78%)
Jul 22, 2020 0.4500 0.4644 0.4300 0.4500 1,816,686 +0.00(+0.92%)
Jul 21, 2020 0.4120 0.4500 0.4110 0.4459 2,385,080 +0.02(+5.61%)
Jul 20, 2020 0.4000 0.4263 0.4000 0.4222 1,592,004 +0.03(+6.48%)
Jul 17, 2020 0.3852 0.4000 0.3682 0.3965 1,270,600 +0.02(+5.40%)
Jul 16, 2020 0.3700 0.3870 0.3612 0.3762 670,308 +0.01(+1.68%)
Jul 15, 2020 0.3600 0.3755 0.3500 0.3700 524,361 +0.02(+6.02%)
Jul 14, 2020 0.3601 0.3641 0.3431 0.3490 539,788 -0.01(-2.54%)
Jul 13, 2020 0.3700 0.3700 0.3500 0.3581 547,299 -0.01(-2.10%)
Jul 10, 2020 0.3900 0.3900 0.3600 0.3658 795,800 -0.01(-2.45%)
Jul 09, 2020 0.3806 0.3920 0.3739 0.3750 685,184 -0.01(-2.39%)
Jul 08, 2020 0.3700 0.3910 0.3653 0.3842 378,444 +0.01(+2.37%)
Jul 07, 2020 0.3780 0.3780 0.3700 0.3753 386,733 +0.00(+0.75%)
Jul 06, 2020 0.3600 0.3753 0.3600 0.3725 554,600 +0.02(+6.40%)
Jul 02, 2020 0.3700 0.3788 0.3479 0.3501 614,400 -0.01(-2.75%)
Jul 01, 2020 0.3400 0.3700 0.3400 0.3600 504,893 +0.02(+7.02%)
Jun 30, 2020 0.3398 0.3560 0.3334 0.3364 1,725,023 -0.00(-0.44%)
Jun 29, 2020 0.3549 0.3549 0.3266 0.3379 455,836 +0.01(+2.74%)
Jun 26, 2020 0.3300 0.3435 0.3271 0.3289 236,400 -0.01(-3.26%)
Jun 25, 2020 0.3314 0.3400 0.3275 0.3400 263,099 +0.01(+3.03%)
Jun 24, 2020 0.3550 0.3550 0.3250 0.3300 728,588 -0.02(-7.04%)
Jun 23, 2020 0.3434 0.3622 0.3415 0.3550 445,010 +0.01(+2.45%)
Jun 22, 2020 0.3490 0.3500 0.3400 0.3465 356,308 +0.00(+0.79%)
Jun 19, 2020 0.3600 0.3600 0.3363 0.3438 295,400 -0.01(-1.77%)
Jun 18, 2020 0.3650 0.3650 0.3400 0.3500 422,374 -0.01(-1.69%)
Jun 17, 2020 0.3600 0.3600 0.3310 0.3560 924,396 +0.00(+1.37%)
Jun 16, 2020 0.3705 0.3705 0.3489 0.3512 726,406 -0.02(-4.28%)
Jun 15, 2020 0.3500 0.3695 0.3429 0.3669 566,938 +0.03(+7.53%)
Jun 12, 2020 0.3600 0.3600 0.3305 0.3412 952,800 +0.02(+5.67%)
Jun 11, 2020 0.3500 0.3556 0.3211 0.3229 1,436,638 -0.04(-10.31%)
Jun 10, 2020 0.3800 0.3800 0.3300 0.3600 2,723,914 -0.01(-3.43%)
Jun 09, 2020 0.4161 0.4161 0.3550 0.3728 1,580,769 -0.02(-5.93%)
Jun 08, 2020 0.4100 0.4200 0.3821 0.3963 1,515,245 +0.00(+0.15%)
Jun 05, 2020 0.4279 0.4300 0.3855 0.3957 1,387,000 -0.03(-6.89%)
Jun 04, 2020 0.4100 0.4250 0.4001 0.4250 564,409 +0.02(+4.27%)
Jun 03, 2020 0.4060 0.4199 0.4020 0.4076 268,552 +0.00(+0.39%)
Jun 02, 2020 0.4196 0.4225 0.4060 0.4060 259,474 -0.00(-0.98%)
Jun 01, 2020 0.4199 0.4250 0.4051 0.4100 448,916 -0.01(-1.98%)
May 29, 2020 0.4139 0.4239 0.4100 0.4183 251,300 -0.00(-0.74%)
May 28, 2020 0.4118 0.4350 0.4101 0.4214 585,819 -0.01(-1.86%)
May 27, 2020 0.4100 0.4300 0.3984 0.4294 570,500 +0.02(+5.61%)
May 26, 2020 0.3904 0.4085 0.3900 0.4066 301,206 +0.01(+1.40%)
May 22, 2020 0.4200 0.4200 0.3900 0.4010 461,400 -0.01(-2.15%)
May 21, 2020 0.4210 0.4210 0.4000 0.4098 294,290 -0.00(-1.04%)
May 20, 2020 0.4075 0.4320 0.4075 0.4141 467,384 +0.00(+1.00%)
May 19, 2020 0.4300 0.4340 0.4020 0.4100 745,125 -0.01(-2.87%)
May 18, 2020 0.4300 0.4350 0.4100 0.4221 254,076 +0.01(+2.98%)
May 15, 2020 0.4051 0.4287 0.3900 0.4099 614,200 +0.00(+0.96%)
May 14, 2020 0.4020 0.4200 0.3938 0.4060 836,274 -0.03(-6.21%)
May 13, 2020 0.4250 0.4450 0.3800 0.4329 2,167,467 -0.01(-2.32%)
May 12, 2020 0.4300 0.4500 0.4258 0.4432 559,312 +0.00(+0.18%)
May 11, 2020 0.4398 0.4440 0.4203 0.4424 737,086 +0.01(+3.17%)
May 08, 2020 0.4108 0.4315 0.4108 0.4288 544,900 +0.02(+3.90%)
May 07, 2020 0.4389 0.4389 0.4020 0.4127 584,978 -0.01(-3.24%)
May 06, 2020 0.4498 0.4500 0.4167 0.4265 669,582 -0.03(-6.30%)
May 05, 2020 0.4800 0.4800 0.4410 0.4552 631,521 +0.01(+1.16%)
May 04, 2020 0.4300 0.4618 0.4150 0.4500 901,755 +0.01(+2.30%)
May 01, 2020 0.4300 0.4500 0.4000 0.4399 1,743,300 +0.01(+2.66%)
Apr 30, 2020 0.4334 0.4400 0.4148 0.4285 367,744 -0.00(-0.74%)
Apr 29, 2020 0.4579 0.4599 0.4147 0.4317 1,218,921 -0.02(-3.81%)
Apr 28, 2020 0.4830 0.4830 0.4300 0.4488 1,931,231 -0.04(-8.18%)
Apr 27, 2020 0.4900 0.4900 0.4529 0.4888 1,774,557 +0.02(+5.19%)
Apr 24, 2020 0.4500 0.4750 0.4452 0.4647 1,834,700 +0.02(+5.61%)
Apr 23, 2020 0.4300 0.4500 0.4200 0.4400 2,708,285 +0.01(+3.46%)
Apr 22, 2020 0.4020 0.4253 0.3930 0.4253 1,103,941 +0.03(+7.67%)
Apr 21, 2020 0.4300 0.4300 0.3810 0.3950 1,647,084 -0.02(-4.73%)
Apr 20, 2020 0.3699 0.4380 0.3627 0.4146 2,295,261 +0.04(+12.05%)
Apr 17, 2020 0.3620 0.3712 0.3468 0.3700 1,606,000 +0.00(+0.00%)
Apr 16, 2020 0.3000 0.3700 0.3000 0.3700 3,549,553 +0.08(+27.15%)
Apr 15, 2020 0.3238 0.3300 0.2887 0.2910 2,136,702 -0.02(-5.52%)
Apr 14, 2020 0.3000 0.3110 0.2900 0.3080 1,343,946 +0.02(+6.21%)
Apr 13, 2020 0.3000 0.3019 0.2700 0.2900 903,689 -0.00(-1.39%)
Apr 09, 2020 0.3100 0.3151 0.2786 0.2941 905,800 -0.01(-4.33%)
Apr 08, 2020 0.3100 0.3200 0.3000 0.3074 821,004 +0.00(+0.13%)
Apr 07, 2020 0.3000 0.3204 0.3000 0.3070 1,407,305 +0.01(+4.07%)
Apr 06, 2020 0.3190 0.3190 0.2830 0.2950 800,040 +0.01(+5.36%)
Apr 03, 2020 0.2940 0.3400 0.2738 0.2800 765,000 -0.00(-1.06%)
Apr 02, 2020 0.2800 0.2990 0.2712 0.2830 568,913 +0.02(+5.75%)
Apr 01, 2020 0.2400 0.3197 0.2300 0.2676 3,391,392 +0.01(+5.77%)
Mar 31, 2020 0.2210 0.2600 0.2158 0.2530 1,128,255 +0.03(+13.05%)
Mar 30, 2020 0.2168 0.2238 0.2000 0.2238 1,055,401 +0.02(+7.91%)
Mar 27, 2020 0.2200 0.2200 0.2020 0.2074 946,700 -0.01(-5.77%)
Mar 26, 2020 0.2300 0.2349 0.2082 0.2201 2,667,558 -0.03(-13.69%)
Mar 25, 2020 0.2330 0.2665 0.2160 0.2550 996,218 +0.01(+4.94%)
Mar 24, 2020 0.2100 0.2440 0.2110 0.2430 1,207,850 +0.02(+10.45%)
Mar 23, 2020 0.2100 0.2229 0.2026 0.2200 710,693 +0.00(+0.92%)
Mar 20, 2020 0.2100 0.2200 0.2100 0.2180 1,154,500 +0.00(+1.25%)
Mar 19, 2020 0.1900 0.2220 0.1900 0.2153 593,964 +0.02(+7.65%)
Mar 18, 2020 0.2200 0.2232 0.2000 0.2000 727,240 -0.03(-13.42%)
Mar 17, 2020 0.2400 0.2400 0.1950 0.2310 861,730 +0.01(+5.00%)
Mar 16, 2020 0.2311 0.2500 0.1912 0.2200 1,003,354 -0.03(-12.73%)
Mar 13, 2020 0.2310 0.2609 0.2310 0.2521 1,170,000 +0.01(+5.04%)
Mar 12, 2020 0.2100 0.2500 0.2028 0.2400 1,406,292 -0.04(-14.59%)
Mar 11, 2020 0.3000 0.3000 0.2610 0.2810 786,170 -0.02(-6.33%)
Mar 10, 2020 0.3800 0.3800 0.2846 0.3000 678,075 +0.00(+1.01%)
Mar 09, 2020 0.3200 0.3298 0.2900 0.2970 1,006,679 -0.04(-11.79%)
Mar 06, 2020 0.3300 0.3425 0.3200 0.3367 772,100 -0.01(-1.98%)
Mar 05, 2020 0.3551 0.3551 0.3341 0.3435 385,856 -0.01(-1.86%)
Mar 04, 2020 0.3600 0.3600 0.3400 0.3500 377,495 +0.00(+1.33%)
Mar 03, 2020 0.3617 0.3700 0.3204 0.3454 443,701 -0.01(-1.74%)
Mar 02, 2020 0.3800 0.3800 0.3477 0.3515 523,115 -0.01(-2.82%)
Feb 28, 2020 0.3300 0.3700 0.3100 0.3617 1,933,600 +0.03(+9.87%)
Feb 27, 2020 0.3210 0.3500 0.3203 0.3292 1,629,363 -0.02(-6.77%)
Feb 26, 2020 0.3400 0.3574 0.3301 0.3531 1,328,675 +0.00(+0.89%)
Feb 25, 2020 0.3687 0.3700 0.3476 0.3500 351,918 -0.02(-5.41%)
Feb 24, 2020 0.3800 0.3890 0.3601 0.3700 514,085 -0.01(-2.63%)
Feb 21, 2020 0.3700 0.3895 0.3700 0.3800 515,900 -0.01(-1.73%)
Feb 20, 2020 0.3741 0.3900 0.3700 0.3867 1,068,104 +0.01(+2.30%)
Feb 19, 2020 0.3900 0.3900 0.3600 0.3780 451,272 +0.02(+4.97%)
Feb 18, 2020 0.3800 0.3871 0.3573 0.3601 538,283 -0.02(-5.24%)
Feb 14, 2020 0.3694 0.3800 0.3576 0.3800 491,000 +0.01(+2.87%)
Feb 13, 2020 0.3700 0.3749 0.3650 0.3694 258,348 -0.01(-2.79%)
Feb 12, 2020 0.3500 0.3800 0.3500 0.3800 742,292 +0.02(+5.56%)
Feb 11, 2020 0.3400 0.3600 0.3400 0.3600 511,854 +0.01(+3.63%)
Feb 10, 2020 0.3605 0.3610 0.3431 0.3474 714,265 -0.01(-3.77%)
Feb 07, 2020 0.3646 0.3669 0.3500 0.3610 405,200 -0.00(-0.44%)
Feb 06, 2020 0.3800 0.3800 0.3558 0.3626 436,375 -0.01(-3.46%)
Feb 05, 2020 0.3600 0.3800 0.3511 0.3756 1,458,342 +0.02(+5.86%)
Feb 04, 2020 0.3500 0.3620 0.3437 0.3548 857,103 +0.01(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.